会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/06 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,674.99
-9.05/-0.54%
売買高（相対取引を含む） 667,956,408 株
（前日比 -13.51%）
値上がり銘柄数 81
値下がり銘柄数 246
変わらず銘柄数 99
総銘柄数 426
売買代金（相対取引を含む） 17,891,714 百万VND
（前日比 -15.32%）
VN30 1,836.25 -1.18 -0.06%
VNMID 2,115.92 -26.05 -1.22%
VNSML 1,389.84 -16.76 -1.19%
VN100 1,760.97 -6.00 -0.34%
VNALL 1,741.04 -6.62 -0.38%
VNX Allshare 2,745.42 -12.07 -0.44%
前日終値 1684.04 (04/03) 
始値 1682.09
高値  1693.03
安値 1669.31 
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 46,076,190 51,713,640 -5,637,450
-1.68 -1.03 -0.58 -0.50 -0.76 -0.82
-0.82 -0.86 -0.86 +0.49 -0.87 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/06 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
ASG 16.8 0 0 0.00% - - 1,525,182 91.33 - 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 40.65 0 0 0.00% - - 548,775 32.86 - 0 0
CLC 55.9 0 0 0.00% - - 1,465,004 87.72 - 0 0
CLW 48 0 0 0.00% - - 624,000 37.37 - 0 0
CMV 7.9 0 0 0.00% - - 143,431 8.59 - 0 0
CVT 25.55 0 0 0.00% - - 937,452 56.13 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
FDC 17.35 0 0 0.00% - - 670,230 40.13 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - - 0 0
FUCVREIT 7.8 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEKIVND 13.56 0 0 0.00% - - - - - 0 0
FUETPVND 11 0 0 0.00% - - - - - 0 0
GTA 8.61 0 0 0.00% - - 84,636 5.07 - 0 0
HTV 11.2 0 0 0.00% - - 146,765 8.79 - 0 0
HU1 6.28 0 0 0.00% - - 62,800 3.76 - 0 0
L10 25.2 0 0 0.00% - - 246,708 14.77 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.62 - 0 0
MDG 41 0 0 0.00% - - 423,316 25.35 - 0 0
NVT 7.99 0 0 0.00% - - 723,095 43.30 - 0 0
OPC 22.05 0 0 0.00% - - 1,412,322 84.57 - 0 0
PGI 19.7 0 0 0.00% - - 2,184,667 130.82 - 0 0
PNC 27.95 0 0 0.00% - - 301,842 18.07 - 0 0
S4A 33.7 0 0 0.00% - - 1,422,140 85.16 - 0 0
SSC 28.2 0 0 0.00% - - 374,264 22.41 - 0 0
STG 30.35 0 0 0.00% - - 2,981,989 178.56 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TDM 57.3 0 0 0.00% - - 6,303,000 377.43 - 0 0
TIX 41 0 0 0.00% - - 1,230,000 73.65 - 0 0
TMP 55.5 0 0 0.00% - - 3,885,000 232.63 - 0 0
TNC 27.5 0 0 0.00% - - 529,375 31.70 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
TVT 16.2 0 0 0.00% - - 340,200 20.37 - 0 0
UIC 61.6 0 0 0.00% - - 511,773 30.65 - 0 0
VAF 20 0 0 0.00% - - 753,307 45.11 - 0 0
VMD 15.1 0 0 0.00% - - 233,148 13.96 - 0 0
ADG 8.52 8.55 8.55 8.55 8.55 +30 +0.35% 100 - 182,803 10.95 10.28 0 0
CRV 28.85 28.85 28.85 28.85 28.85 0 0.00% 100 - 19,831,486 1,187.51 41.99 0 0
DMC 59 59.4 59.4 59.4 59.4 +400 +0.68% 100 - 2,062,811 123.52 12.23 0 0
HAS 8.1 8.06 8.06 8.06 8.06 -40 -0.49% 100 - 62,868 3.76 - 0 0
HRC 47.1 47.1 47.1 47.1 47.1 0 0.00% 100 - 1,422,732 85.19 40.50 0 0
NSC 73.4 74.6 74.6 74.6 74.6 +1,200 +1.63% 100 - 1,311,059 78.51 6.08 0 0
PGD 23.5 23.6 23.6 23.6 23.6 +100 +0.43% 100 - 2,336,337 139.90 14.95 0 0
QNP 32.4 30.9 30.9 30.9 30.9 -1,500 -4.63% 100 - 1,248,667 74.77 8.75 0 0
VID 4.95 4.9 4.9 4.9 4.9 -50 -1.01% 100 - 200,097 11.98 28.82 0 0
YBM 10.35 10.35 10.35 10.35 10.35 0 0.00% 100 - 333,006 19.94 6.47 0 0
DAT 8.49 8.45 8.45 8.45 8.45 -40 -0.47% 200 - 584,979 35.03 8.14 0 0
DHM 6.55 6.74 6.74 6.74 6.74 +190 +2.90% 200 - 232,771 13.94 40.36 0 0
FUEKIVFS 16.55 16.63 16.63 16.63 16.63 +80 +0.48% 200 - - - - 0 0
GMH 7.72 7.72 7.72 7.72 7.72 0 0.00% 200 - 127,380 7.63 7.15 0 0
SBV 7.15 7 7 7 7 -150 -2.10% 200 - 200,830 12.03 - 0 0
SFC 18.4 18.4 18.4 18.4 18.4 0 0.00% 200 - 207,763 12.44 10.47 0 0
VDP 60.4 60.5 60.5 60.5 60.5 +100 +0.17% 200 - 1,336,045 80.00 20.94 0 0
ABT 60 59.5 59.5 59.5 59.5 -500 -0.83% 300 - 700,747 41.96 5.29 0 100
DXV 3.7 3.75 3.75 3.8 3.75 +50 +1.35% 300 - 37,125 2.22 45.73 0 200
FUEKIV30 12.43 12.41 12.43 12.43 12.4 -20 -0.16% 300 - - - - 0 100
PJT 8.9 8.34 8.34 8.34 8.34 -560 -6.29% 400 - 207,522 12.43 11.15 0 0
VTB 14.3 14.3 14.3 14.3 14.3 0 0.00% 400 - 154,505 9.25 9.91 0 0
CCC 7.56 7.6 7.6 7.6 7.6 +40 +0.53% 500 - 312,018 18.68 7.24 0 0
TDW 47.9 47.9 47.9 47.9 47.9 0 0.00% 500 - 407,150 24.38 6.74 0 0
TYA 17.6 17.6 17.6 17.6 17.5 0 0.00% 500 - 107,807 6.46 4.70 0 0
VSI 28 28 28 28 28 0 0.00% 500 - 369,600 22.13 11.37 0 0
BHN 29.5 29.25 29.5 29.5 28.9 -250 -0.85% 600 - 6,780,150 406.00 14.51 0 200
FUEFCV50 14.65 15.57 14.98 15.57 14.98 +920 +6.28% 600 - - - - 0 0
VNG 6.85 6.95 6.56 6.95 6.56 +100 +1.46% 600 - 676,072 40.48 103.73 0 0
LGC 60.9 60.8 60.8 60.8 60.8 -100 -0.16% 700 - 12,897,523 772.31 23.47 0 0
VCF 304.9 300 305 305 296.1 -4,900 -1.61% 700 - 7,973,741 477.47 15.40 100 0
SC5 15.45 15.1 15.1 15.1 15.1 -350 -2.27% 800 - 226,251 13.55 5.50 0 0
SMA 9 8.4 9.63 9.63 8.4 -600 -6.67% 800 - 170,964 10.24 13.04 0 0
VNL 19.4 19.3 19.15 19.3 19.15 -100 -0.52% 800 - 272,911 16.34 5.11 0 0
TMS 40.8 40.8 38.8 40.8 38.8 0 0.00% 900 - 7,047,555 422.01 19.67 0 0
AAM 6.2 6.32 6.32 6.32 6.32 +120 +1.94% 1,000 - 66,051 3.96 37.62 0 0
DTA 3.6 3.68 3.69 3.69 3.6 +80 +2.22% 1,000 - 66,460 3.98 44.34 0 0
SHA 3.98 3.98 3.98 3.98 3.98 0 0.00% 1,000 - 133,118 7.97 9.85 0 0
VRC 13 12.5 13 13.1 12.5 -500 -3.85% 1,000 - 625,000 37.43 1,041.67 0 0
KMR 2.73 2.72 2.69 2.73 2.69 -10 -0.37% 1,100 - 154,708 9.26 30.91 0 0
HTL 22 22 22 22 22 0 0.00% 1,200 - 264,000 15.81 11.40 0 0
SPM 8.49 8.5 9.08 9.08 8.5 +10 +0.12% 1,200 - 117,045 7.01 - 0 0
TN1 15.7 15.7 15.1 15.7 15.1 0 0.00% 1,200 - 943,499 56.50 16.85 0 300
HNA 22.3 22 22 22 22 -300 -1.35% 1,300 - 5,175,109 309.89 10.87 0 0
PDN 107.3 107 107.3 107.3 107 -300 -0.28% 1,300 - 3,963,698 237.35 14.56 0 0
PMG 6.9 6.88 6.9 6.9 6.52 -20 -0.29% 1,300 - 318,794 19.09 12.86 0 0
TEG 5.96 6 5.91 6 5.91 +40 +0.67% 1,300 - 724,839 43.40 32.43 0 0
PIT 8.05 8.05 8.05 8.05 8.05 0 0.00% 1,400 - 114,392 6.85 - 0 0
LAF 17 17.1 17 17.1 16.7 +100 +0.59% 1,500 - 260,399 15.59 6.83 0 100
FUEIP100 10.53 11.25 10.81 11.25 10.81 +720 +6.84% 1,600 - - - - 0 0
DRL 45.5 45.5 45.5 45.7 45.5 0 0.00% 1,800 - 432,250 25.88 9.66 0 0
CLL 29.7 29.65 29.75 30.05 29.6 -50 -0.17% 1,900 - 1,008,100 60.37 10.73 0 0
FUEDCMID 15.35 15.35 14.7 15.35 14.7 0 0.00% 1,900 - - - - 1,700 100
AST 70 70 70 70 70 0 0.00% 2,000 - 3,150,000 188.62 22.02 2,000 0
SFI 27 25.9 27.3 27.3 25.9 -1,100 -4.07% 2,000 - 629,682 37.71 6.69 1,100 0
BRC 12.1 12 12.1 12.3 12 -100 -0.83% 2,100 - 148,500 8.89 7.14 0 0
TCR 2.73 2.71 2.55 2.71 2.54 -20 -0.73% 2,200 - 28,091 1.68 61.59 0 0
COM 33.25 33.3 33.3 33.3 33.25 +50 +0.15% 2,300 - 470,217 28.16 28.58 0 0
SFG 10.5 10.5 11.15 11.15 10 0 0.00% 2,300 - 502,922 30.12 15.70 0 0
SHP 34.5 34.4 34.5 35 34.4 -100 -0.29% 2,400 - 3,481,499 208.47 12.14 0 0
VFG 50 49.5 49.55 49.55 49.5 -500 -1.00% 2,400 - 2,064,774 123.64 6.43 0 0
C32 10.75 10.75 10.3 10.75 10 0 0.00% 2,600 - 323,127 19.35 19.87 0 0
SBA 28.25 28.4 28.25 28.4 28.25 +150 +0.53% 2,600 - 1,717,867 102.87 10.13 0 0
HUB 13.9 13.95 13.9 13.95 13.85 +50 +0.36% 2,900 - 421,888 25.26 6.37 0 0
VCA 7.07 7.07 7.07 7.07 7.01 0 0.00% 2,900 - 107,374 6.43 - 0 0
ACL 12.8 12.65 12.35 13.1 12.3 -150 -1.17% 3,000 - 634,512 37.99 58.84 0 0
SRC 52.6 52.9 52.7 52.9 52.7 +300 +0.57% 3,000 - 1,484,552 88.90 60.32 0 0
FUEMAV30 22.41 22.34 22.15 22.34 22.05 -70 -0.31% 3,200 - - - - 2,600 200
SVC 18.2 18 18.1 18.1 18 -200 -1.10% 3,200 - 1,679,009 100.54 3.75 500 0
SMB 38.55 38.9 38.85 38.9 38.7 +350 +0.91% 3,300 - 1,161,035 69.52 7.59 0 0
RAL 86.6 86.7 86.6 86.7 86.2 +100 +0.12% 3,400 - 2,041,561 122.25 5.65 0 0
SGN 52.5 51.7 52.1 52.1 51.7 -800 -1.52% 3,600 - 1,731,877 103.71 9.79 0 400
PLP 5.24 5.24 5.24 5.24 5.24 0 0.00% 3,700 - 523,999 31.38 12.75 0 0
ACG 33.5 33 33.5 34.6 33 -500 -1.49% 3,800 - 4,976,002 297.96 11.85 100 0
HTG 41.65 41.7 41.7 42.15 41.6 +50 +0.12% 3,800 - 1,501,313 89.90 5.57 0 0
NHT 12.45 11.8 11.8 11.8 11.8 -650 -5.22% 4,000 - 283,244 16.96 5.87 0 0
VPH 3.76 3.63 3.6 3.75 3.6 -130 -3.46% 4,000 - 346,149 20.73 - 0 0
NTC 142.1 142.1 142.1 142.2 141.5 0 0.00% 4,300 - 3,410,397 204.22 10.60 0 0
DBT 10.8 10.8 10.7 10.8 10.7 0 0.00% 4,400 - 221,731 13.28 17.59 0 0
SAV 13.55 13.45 13 13.45 12.8 -100 -0.74% 4,400 - 333,482 19.97 36.06 0 0
SGT 15.5 15.35 15.1 15.35 14.55 -150 -0.97% 4,400 - 2,271,849 136.04 6.83 0 0
ABR 12.2 13.05 12.25 13.05 12.25 +850 +6.97% 4,500 - 261,000 15.63 17.52 0 0
ITD 16.3 16.25 16.1 16.25 15.85 -50 -0.31% 4,700 - 425,308 25.47 8.83 0 0
SVT 11.5 11.5 10.9 11.5 10.9 0 0.00% 5,400 - 199,076 11.92 7.41 0 0
TCT 19.65 19.55 19.65 19.65 19.45 -100 -0.51% 5,500 - 250,005 14.97 9.80 0 0
CCI 19.3 20.55 20 20.55 20 +1,250 +6.48% 5,600 - 360,470 21.59 8.49 0 0
SVD 3.42 3.2 3.52 3.52 3.2 -220 -6.43% 5,600 - 88,339 5.29 69.57 0 0
DTL 11.45 11.3 11.65 11.7 11.3 -150 -1.31% 5,800 - 685,130 41.03 - 0 100
LIX 33.35 33.3 33.3 33.3 32.6 -50 -0.15% 5,900 - 2,157,840 129.21 12.03 500 0
FUEMAVND 15.15 14.93 15.15 15.15 14.93 -220 -1.45% 6,000 - - - - 3,300 900
CNG 23.25 23.5 24.45 24.45 23.45 +250 +1.08% 6,400 - 824,834 49.39 15.22 100 0
GDT 18.95 19.15 18.95 19.15 18.95 +200 +1.06% 6,700 - 472,051 28.27 8.84 0 0
TRA 70.5 70.5 70.5 70.5 69.8 0 0.00% 6,800 - 2,922,263 174.99 14.13 0 0
ADP 22.9 22.6 22.8 22.9 22.6 -300 -1.31% 6,900 - 520,701 31.18 6.81 0 100
MHC 9.05 9.24 9.3 9.3 9.2 +190 +2.10% 6,900 - 401,720 24.06 34.10 0 200
TBC 34.6 34.6 35 35 34.6 0 0.00% 7,200 - 2,197,100 131.56 11.43 0 0
HCD 7.76 7.78 7.77 7.78 7.76 +20 +0.26% 7,300 - 287,540 17.22 14.35 0 0
PTL 2.83 2.7 2.83 2.83 2.7 -130 -4.59% 7,400 - 270,000 16.17 - 0 0
ANT 36.2 35.65 36.9 36.9 35.65 -550 -1.52% 7,500 - - - 8.97 0 0
FUETCC50 13.59 13.82 13.59 13.82 13.58 +230 +1.69% 7,800 - - - - 0 0
DHG 100.7 100 101 101 99.9 -700 -0.70% 8,400 - 13,074,607 782.91 15.85 0 0
VSH 43.3 43.3 43.5 43.5 42.85 0 0.00% 8,600 - 10,229,246 612.53 11.86 7,000 0
HAP 7.4 7.32 7.32 7.32 7.31 -80 -1.08% 9,000 - 812,098 48.63 7.99 0 0
FUESSV50 29.17 28.49 29.5 29.51 28.49 -680 -2.33% 9,100 - - - - 6,100 0
SJS 48.35 48.15 48.8 48.8 48.15 -200 -0.41% 9,100 - 14,323,413 857.69 39.47 2,700 0
NCT 90.9 91 91.5 91.5 90.9 +100 +0.11% 9,400 - 2,381,082 142.58 6.73 0 600
TMT 11.45 11.4 11.65 11.65 11.4 -50 -0.44% 10,000 - 420,409 25.17 - 0 0
DSC 13 13.05 12.75 13.1 12.75 +50 +0.38% 10,800 - 3,127,582 187.28 10.29 0 600
FUESSV30 23.45 23.6 24.03 24.03 23.5 +150 +0.64% 11,200 - - - - 0 0
MCP 27.2 27.1 27.2 27.2 27.1 -100 -0.37% 11,200 - 538,434 32.24 58.15 0 0
CIG 6.25 6.3 6.26 6.49 6.17 +50 +0.80% 11,300 - 321,552 19.25 3.65 0 0
LBM 29.5 29.3 29.5 29.5 29.1 -200 -0.68% 11,500 - 1,172,000 70.18 8.25 0 200
PHC 4.59 4.58 4.64 4.64 4.5 -10 -0.22% 12,100 - 232,123 13.90 10.48 0 0
GHC 27.8 27.7 27.8 27.85 27.6 -100 -0.36% 12,400 - 1,320,251 79.06 8.23 0 0
NHH 10 10 10 10 9.96 0 0.00% 13,500 - 1,129,640 67.64 8.47 0 0
SZL 50 49 50 50 49 -1,000 -2.00% 13,700 - 1,339,882 80.23 11.90 0 0
MCM 25.5 25.3 25.5 25.5 25.3 -200 -0.78% 13,900 - 2,783,000 166.65 14.33 0 0
THG 44 43.55 43.8 43.8 43 -450 -1.02% 13,900 - 1,355,707 81.18 9.20 0 7,000
DBD 50.8 50.9 51 51 50.3 +100 +0.20% 14,500 - 4,809,503 287.99 19.04 0 0
DSN 38.6 38 38.6 38.6 37.9 -600 -1.55% 14,500 - 459,154 27.49 6.67 400 0
PGV 23.5 23.55 24.1 24.1 23.2 +50 +0.21% 14,500 - 26,457,672 1,584.29 7.11 0 200
AAT 2.93 2.92 2.9 2.92 2.86 -10 -0.34% 14,800 - 206,792 12.38 8.72 0 0
DAH 3 2.97 2.98 3.01 2.96 -30 -1.00% 15,300 - 250,074 14.97 36.67 0 0
ICT 17.8 17.8 17.85 17.85 17.8 0 0.00% 15,500 - 572,893 34.30 18.02 0 0
TNT 7.7 8.23 7.88 8.23 7.8 +530 +6.88% 15,900 - 419,730 25.13 30.71 0 0
SKG 9.15 9.13 9.29 9.29 9.08 -20 -0.22% 16,100 - 607,124 36.35 12.66 0 1,500
C47 9.63 9.85 9.5 9.85 9.4 +220 +2.28% 16,500 - 357,971 21.44 6.85 0 0
VPS 8.45 8.6 8.5 8.62 8.5 +150 +1.78% 16,800 - 210,363 12.60 8.99 0 0
HTI 24.7 24.5 24.7 24.7 24.5 -200 -0.81% 17,400 - 611,255 36.60 3.67 100 100
IMP 55.7 55.7 56 56 55.3 0 0.00% 17,700 - 8,578,299 513.67 28.19 200 200
FCM 3.26 3.19 3.24 3.25 3.17 -70 -2.15% 18,900 - 147,463 8.83 102.90 100 0
FMC 38.25 37.6 38.1 38.25 37.55 -650 -1.70% 18,900 - 2,458,622 147.22 8.04 4,200 6,100
VNS 8.26 8.2 8.04 8.29 8.04 -60 -0.73% 19,100 - 556,445 33.32 6.67 0 12,100
SBG 11.55 11.45 11.5 11.6 11.3 -100 -0.87% 19,200 - 572,500 34.28 10.61 0 4,700
HPA 38.3 38.25 38.8 38.8 38.05 -50 -0.13% 19,300 - 9,753,750 584.06 6.54 0 2,300
LHG 28.05 27.9 28.05 28.3 27.85 -150 -0.53% 19,800 - 1,395,335 83.55 5.46 0 800
VPD 23.8 24.2 23.75 24.2 22.3 +400 +1.68% 20,400 - 2,579,469 154.46 9.83 400 0
PDV 9.25 9.25 9.25 9.32 9.25 0 0.00% 22,400 - - - 7.37 0 0
FUESSVFL 28.68 28 28.03 28.68 28 -680 -2.37% 23,000 - - - - 2,200 1,300
DQC 9.3 8.7 9.3 9.4 8.7 -600 -6.45% 23,400 - 239,755 14.36 - 0 600
EVE 10.45 10.35 10.45 10.5 10.3 -100 -0.96% 24,800 - 434,491 26.02 - 0 1,100
TVB 7.46 7.47 7.42 7.5 7.42 +10 +0.13% 28,300 - 837,365 50.14 39.11 0 0
BMC 13.3 13.5 13.3 13.6 13.3 +200 +1.50% 29,200 - 167,301 10.02 21.23 0 0
CHP 28.4 28.2 28.4 28.7 28 -200 -0.70% 29,300 - 4,445,958 266.23 10.14 0 0
BCE 11.2 10.45 10.7 11.2 10.45 -750 -6.70% 29,800 - 365,750 21.90 4.90 900 1,000
DVP 71 72 72 72.5 71.5 +1,000 +1.41% 31,500 - 2,880,000 172.46 8.52 1,200 1,300
TVS 13.4 13.3 13.1 13.35 13.1 -100 -0.75% 32,400 - 2,985,051 178.75 8.87 0 2,100
BTP 8.45 8.35 8.45 8.45 8.31 -100 -1.18% 32,800 - 505,055 30.24 11.86 0 0
PGC 13.85 13.85 14 14 13.75 0 0.00% 34,400 - 835,699 50.04 9.77 0 1,700
TDH 3.64 3.73 3.62 3.73 3.6 +90 +2.47% 34,400 - 420,195 25.16 - 700 1,000
ILB 21.6 21.3 21.6 21.6 21.25 -300 -1.39% 34,700 - 813,649 48.72 8.07 0 100
TCL 33.85 33.85 34 34 33.7 0 0.00% 36,400 - 1,020,863 61.13 7.75 200 2,100
PTC 7.27 7.19 7.27 7.27 7.19 -80 -1.10% 36,900 - 231,458 13.86 4.74 400 0
D2D 36.4 36.2 36.35 36.7 36.2 -200 -0.55% 37,600 - 1,095,403 65.59 4.81 0 0
GSP 11.25 11.1 11.25 11.25 11.1 -150 -1.33% 38,400 - 681,310 40.80 8.53 0 0
ST8 3.28 3.28 3.26 3.35 3.26 0 0.00% 40,400 - 84,365 5.05 3.81 0 0
NBB 17.95 18.25 17.95 18.25 17.8 +300 +1.67% 40,800 - 1,827,916 109.46 205.06 0 1,100
STK 13.8 13.4 13.6 13.75 13 -400 -2.90% 41,500 - 1,877,650 112.43 37.54 2,400 0
DHA 45.6 44.75 45.8 45.8 44.7 -850 -1.86% 42,500 - 658,768 39.45 6.00 100 18,600
BKG 2.61 2.55 2.55 2.6 2.55 -60 -2.30% 43,000 - 182,603 10.93 18.09 0 0
HMC 11.9 11.65 11.9 12.1 11.6 -250 -2.10% 43,200 - 318,045 19.04 10.18 0 600
CCL 4.95 4.95 4.99 4.99 4.9 0 0.00% 43,500 - 294,928 17.66 11.54 0 0
ACC 13.1 12.5 12.25 12.6 12.2 -600 -4.58% 43,600 - 1,312,500 78.59 25.10 0 0
ITC 11.6 11.4 11.6 11.65 11.4 -200 -1.72% 45,200 - 1,093,660 65.49 34.03 0 0
HII 5.29 5.19 5.28 5.29 5.17 -100 -1.89% 47,400 - 382,311 22.89 7.53 0 0
CMX 5.98 5.93 5.98 6 5.9 -50 -0.84% 47,900 - 604,261 36.18 10.80 0 1,600
TRC 71.3 70.7 71 71.5 69.8 -600 -0.84% 48,700 - 2,059,138 123.30 8.30 900 0
TIP 18.5 18.4 18.55 18.6 18.3 -100 -0.54% 49,700 - 1,196,145 71.63 5.54 0 1,000
HSL 5 5 4.9 5 4.9 0 0.00% 50,800 - 192,837 11.55 28.57 0 0
SJD 14 14 14 14 13.9 0 0.00% 50,800 - 965,981 57.84 6.01 0 9,900
TNI 4.94 4.66 4.86 4.86 4.63 -280 -5.67% 56,000 - 244,650 14.65 5.59 0 0
CKG 8.6 8.61 8.65 8.65 8.5 +10 +0.12% 60,100 - 984,217 58.94 12.51 3,900 100
ADS 8.54 8.53 8.55 8.55 8.46 -10 -0.12% 62,800 - 651,647 39.02 6.74 3,000 0
NO1 5.65 5.52 5.65 5.65 5.5 -130 -2.30% 63,900 - 132,480 7.93 17.36 0 0
TNH 10.05 10.05 10.15 10.15 10 0 0.00% 65,700 - 16,662,894 997.78 29.05 100 1,000
PTB 47.7 48 47.4 48 47.1 +300 +0.63% 70,900 - 3,855,652 230.88 6.46 1,400 11,160
TSA 15.3 14.8 15.25 15.3 14.8 -500 -3.27% 72,600 - 598,290 35.83 21.02 0 1,400
KHP 10.7 10.55 10.7 10.7 10.5 -150 -1.40% 74,100 - 636,975 38.14 11.24 0 0
VVS 115 107 108.5 114.6 107 -8,000 -6.96% 77,300 - 2,303,175 137.91 7.17 200 4,300
TLG 48.45 48.4 48.4 48.4 48.1 -50 -0.10% 77,400 - 4,671,972 279.76 10.07 0 14,700
TSC 2.42 2.41 2.44 2.46 2.41 -10 -0.41% 78,700 - 474,430 28.41 - 0 0
SCS 53.9 53.1 53.9 54.2 53.1 -800 -1.48% 81,000 - 5,420,288 324.57 7.47 7,300 5,000
AFX 10.65 10.65 10.6 10.65 10.55 0 0.00% 82,900 - - - 7.88 0 0
TDC 10.95 10.9 10.95 10.95 10.75 -50 -0.46% 84,500 - 1,090,000 65.27 2.63 0 5,700
HTN 7.13 7 7.13 7.13 7 -130 -1.82% 89,800 - 623,815 37.35 25.36 0 7,300
SRF 6.82 6.65 6.8 7.27 6.55 -170 -2.49% 90,300 - 224,682 13.45 127.88 0 1,000
BIC 24.2 23.65 24.2 24.2 23.65 -550 -2.27% 90,800 - 2,773,599 166.08 8.68 400 5,100
NNC 50 46.5 48.8 50.5 46.5 -3,500 -7.00% 96,100 - 1,019,280 61.03 7.58 800 200
LSS 8.43 8.5 8.43 8.5 8.38 +70 +0.83% 99,000 - 765,226 45.82 6.28 0 0
BFC 55.4 54.9 55.5 56.4 52 -500 -0.90% 100,400 - 3,138,523 187.94 11.25 3,400 5,600
DCL 56.7 52.8 52.8 52.8 52.8 -3,900 -6.88% 101,600 - 3,856,566 230.93 197.75 0 0
CDC 22.4 22.9 22.5 23.2 22.2 +500 +2.23% 101,700 - 1,208,494 72.36 20.93 6,900 1,600
BWE 43 42.85 42 42.9 42 -150 -0.35% 111,800 - 9,423,942 564.31 11.46 1,220 9,400
FIR 5.1 5.05 4.92 5.05 4.92 -50 -0.98% 114,500 - 356,882 21.37 180.36 0 0
TDG 2.55 2.61 2.56 2.64 2.56 +60 +2.35% 114,500 - 63,191 3.78 11.06 0 0
CTR 84.9 83.2 84.3 85 83.2 -1,700 -2.00% 118,400 - 9,516,905 569.87 15.87 3,200 8,000
HVH 11.85 11.65 11.85 11.85 11.55 -200 -1.69% 123,100 - 739,651 44.29 12.10 0 2,800
VTO 11.6 11.6 11.7 11.7 11.6 0 0.00% 126,000 - 926,453 55.48 10.14 0 7,100
FUEVN100 24.5 23.8 24.01 24.34 23.8 -700 -2.86% 126,300 - - - - 13,020 91,700
CMG 28.45 28.35 28.45 28.9 28.3 -100 -0.35% 126,500 - 6,602,741 395.37 19.85 1,600 28,200
JVC 4.28 4.28 4.28 4.39 4.28 0 0.00% 129,300 - 481,501 28.83 9.64 900 0
BMP 126.1 125 126.3 127 124.9 -1,100 -0.87% 129,500 - 10,232,617 612.73 8.33 11,910 78,900
CSM 12.3 12.2 12.2 12.45 12.05 -100 -0.81% 132,700 - 1,264,228 75.70 29.68 0 24,700
DC4 9.05 8.96 9.05 9.05 8.94 -90 -0.99% 134,700 - 880,192 52.71 4.41 0 13,700
VIP 11.7 11.65 11.7 11.75 11.65 -50 -0.43% 135,400 - 797,686 47.77 12.12 0 27,800
HAR 3.38 3.42 3.35 3.42 3.35 +40 +1.18% 137,300 - 327,240 19.60 19.11 0 800
DRC 13.3 13.15 13.3 13.3 13.1 -150 -1.13% 137,700 - 2,030,745 121.60 17.14 0 0
APH 5.53 5.52 5.55 5.55 5.49 -10 -0.18% 139,600 - 1,346,241 80.61 11.31 0 2,200
FUEVFVND 35.81 35.53 35.85 35.95 35.5 -280 -0.78% 140,500 - - - - 14,100 4,000
OGC 2.95 2.95 2.96 3.01 2.95 0 0.00% 141,200 - 885,000 52.99 13.17 5,300 1,600
CRE 7.6 7.69 7.6 7.7 7.48 +90 +1.18% 141,700 - 3,565,687 213.51 48.67 2,000 2,300
RYG 10.7 10.7 10.7 10.9 10.55 0 0.00% 147,700 - 481,500 28.83 7.13 400 1,300
LGL 4.84 5.17 5.17 5.17 5.17 +330 +6.82% 153,200 - 266,240 15.94 13.02 0 0
HAX 10.45 10.4 10.45 10.45 10.35 -50 -0.48% 153,700 - 1,117,373 66.91 358.62 0 40,000
MSH 36.9 36.45 37.1 37.15 36.45 -450 -1.22% 154,400 - 4,101,391 245.59 6.68 5,900 33,200
SGR 15.75 15.45 15.1 15.8 15.1 -300 -1.90% 160,100 - 1,079,569 64.64 13.13 5,500 1,200
SMC 12.6 12.3 12.6 12.65 12.3 -300 -2.38% 184,700 - 905,364 54.21 30.98 0 6,800
VNE 3.99 3.96 3.99 3.99 3.93 -30 -0.75% 188,800 - 324,939 19.46 - 110,000 10
MCH 140.7 140.1 139.9 142.4 139.6 -600 -0.43% 191,400 - - - 25.21 33,200 101,600
SHI 14.25 14.2 14 14.2 13.95 -50 -0.35% 192,500 - 2,413,284 144.51 29.83 4,800 4,500
SAM 6.8 6.79 6.84 6.84 6.63 -10 -0.15% 194,800 - 2,579,935 154.49 27.05 0 600
ASP 5.15 5.22 5.15 5.28 5.14 +70 +1.36% 198,000 - 194,912 11.67 27.33 0 0
HHP 12.2 12.25 12.2 12.3 12.05 +50 +0.41% 205,800 - 1,060,291 63.49 62.18 58,200 10,300
DSE 23 23 23 23.25 22.85 0 0.00% 206,400 - 9,849,746 589.81 30.75 0 23,600
HPX 4.74 4.7 4.72 4.75 4.67 -40 -0.84% 210,800 - 1,429,592 85.60 25.27 9,300 3,300
TLH 4.51 4.46 4.51 4.59 4.46 -50 -1.11% 214,100 - 500,947 30.00 99.11 0 1,500
GIL 13.35 13.6 13.55 13.7 13.35 +250 +1.87% 214,200 - 1,381,709 82.74 42.77 4,150 900
TLD 8.26 8.32 8.26 8.33 8.25 +60 +0.73% 218,800 - 646,808 38.73 45.97 2,700 0
AGR 14.6 14.3 14.6 14.7 14.3 -300 -2.05% 219,100 - 3,264,858 195.50 25.44 2,500 9,700
HT1 14.95 14.6 14.9 14.9 14.6 -350 -2.34% 227,700 - 5,571,213 333.61 20.36 0 26,100
PVP 14.65 14.4 14.7 14.7 14.4 -250 -1.71% 232,500 - 1,493,315 89.42 8.14 4,100 7,500
BCM 53.2 52.5 53.3 53.3 52.4 -700 -1.32% 233,400 - 54,337,500 3,253.74 16.16 0 16,100
VPG 4.02 3.86 4.02 4.06 3.8 -160 -3.98% 236,800 - 341,285 20.44 - 0 8,500
IDI 6.61 6.59 6.61 6.75 6.58 -20 -0.30% 237,700 - 1,800,208 107.80 26.57 2,500 2,300
TDP 29.5 29.5 29.3 31.4 29.3 0 0.00% 243,800 - 2,764,137 165.52 26.94 0 9,600
KLB 14.5 14 14.7 14.7 14 -500 -3.45% 246,400 - - - 5.70 1,100 0
PHR 62.8 60.6 62.7 62.7 60.6 -2,200 -3.50% 247,400 - 8,211,251 491.69 19.45 45,200 48,400
DRH 2.5 2.5 2.5 2.53 2.48 0 0.00% 249,200 - 309,270 18.52 - 400 3,800
NHA 13.05 12.75 12.9 13.05 12.75 -300 -2.30% 250,200 - 826,059 49.46 7.54 7,820 1,800
KDC 48.95 48.4 48.95 49.05 46 -550 -1.12% 251,500 - 14,026,626 839.92 26.84 6,600 17,100
SIP 59.4 60.9 59.4 60.9 58.3 +1,500 +2.53% 255,800 - 14,744,678 882.91 12.25 34,200 23,400
NTL 16 15.55 15.75 16 15.55 -450 -2.81% 258,200 - 1,896,787 113.58 116.92 3,300 0
CTF 18.6 18.6 18.6 18.6 18.15 0 0.00% 260,700 - 1,779,162 106.54 35.84 3,100 1,500
FRT 152 148 153 153 147.5 -4,000 -2.63% 273,900 - 25,204,664 1,509.26 31.81 39,700 103,100
DPR 40.7 39.8 40.2 41 39.75 -900 -2.21% 279,800 - 3,458,060 207.07 11.97 600 12,500
EVG 6.32 6.25 6.32 6.42 6.25 -70 -1.11% 286,400 - 1,345,311 80.56 42.81 7,900 45,800
VDS 14.45 14.25 14.45 14.55 14.2 -200 -1.38% 300,800 - 3,876,000 232.10 13.52 10,500 8,900
ELC 18.15 17.7 18.15 18.3 17.4 -450 -2.48% 313,800 - 1,948,306 116.67 15.39 50,600 2,300
FIT 4.23 4.17 4.23 4.27 4.17 -60 -1.42% 316,500 - 1,417,521 84.88 11.88 0 0
QCG 13.6 12.95 13.65 13.65 12.95 -650 -4.78% 320,200 - 3,562,922 213.35 42.88 1,100 1,000
DPG 41.25 40.6 41.2 41.3 40.3 -650 -1.58% 334,200 - 4,814,636 288.30 12.66 20,500 6,500
ASM 5.59 5.65 5.6 5.82 5.6 +60 +1.07% 345,200 - 2,300,647 137.76 10.93 0 23,800
BVH 85 81.2 85 85.1 81.2 -3,800 -4.47% 347,300 - 60,276,608 3,609.38 21.25 47,410 4,290
AGG 12.55 12.3 12.55 12.6 12.3 -250 -1.99% 351,600 - 1,999,095 119.71 6.72 0 41,500
KOS 38.5 38.65 38.5 38.65 38.5 +150 +0.39% 361,000 - 8,367,004 501.02 390.40 0 0
DHC 34.55 33.8 34.6 34.6 33.75 -750 -2.17% 365,700 - 2,720,665 162.91 11.47 25,400 25,700
BSI 35.85 35.7 35.5 36.5 35.3 -150 -0.42% 391,100 - 8,759,564 524.52 17.74 22,900 2,300
AAA 6.94 6.88 6.94 6.98 6.88 -60 -0.86% 401,600 - 2,708,950 162.21 7.12 0 78,800
PET 49.6 48 49.6 51.5 48 -1,600 -3.23% 435,200 - 5,122,662 306.75 36.12 0 0
TTF 2.62 2.6 2.62 2.64 2.58 -20 -0.76% 448,700 - 1,069,114 64.02 96.30 0 21,000
MIG 19.65 18.9 19.85 19.85 18.9 -750 -3.82% 449,600 - 3,807,091 227.97 12.17 53,700 5,000
SBT 21.9 21.8 21.9 21.9 21.6 -100 -0.46% 450,000 - 18,641,454 1,116.25 26.20 0 6,000
HID 4.76 5.09 4.85 5.09 4.76 +330 +6.93% 454,700 - 390,690 23.39 71.69 27,600 23,800
CTD 80 78.6 80 81.2 78.3 -1,400 -1.75% 458,300 - 7,972,399 477.39 17.24 2,910 1,900
FCN 12.9 12.9 12.9 12.9 12.5 0 0.00% 483,300 - 2,030,963 121.61 64.18 3,700 48,400
VAB 9.95 10.05 10.1 10.25 10 +100 +1.01% 488,100 - 8,204,425 491.28 6.26 500 58,700
PPC 10.25 10.2 10.25 10.35 10.1 -50 -0.49% 523,800 - 3,270,253 195.82 19.81 0 51,100
TCO 13.45 12.55 13.35 13.35 12.55 -900 -6.69% 531,200 - 393,074 23.54 10.53 0 0
HAH 54.6 55.8 55 55.8 54.6 +1,200 +2.20% 562,900 - 10,369,894 620.95 8.17 9,900 5,100
HVN 21.6 21.45 21.6 21.9 21.45 -150 -0.69% 587,900 - 47,498,755 2,844.24 7.27 200 0
CTS 27.2 26.75 27.15 27.6 26.75 -450 -1.65% 593,700 - 5,689,549 340.69 9.85 50,300 17,200
VTP 93.6 94.2 93.6 95.8 93.2 +600 +0.64% 598,900 - 11,471,963 686.94 32.91 12,300 20,600
TCI 9.22 9.86 9.22 9.86 9.22 +640 +6.94% 600,300 - 1,140,023 68.26 - 0 0
SZC 28.15 27.4 28.2 28.25 27.4 -750 -2.66% 600,700 - 4,931,613 295.31 15.53 2,500 3,300
LDG 3.6 3.46 3.56 3.62 3.46 -140 -3.89% 603,600 - 884,431 52.96 9.56 54,800 55,600
OCB 11 10.95 11 11.05 10.9 -50 -0.45% 612,600 - 27,000,391 1,616.79 7.33 19,400 42,800
SAB 44.1 44.4 44.2 44.75 44.05 +300 +0.68% 640,800 - 56,945,769 3,409.93 13.27 242,800 152,260
PAN 31.45 31.4 31.4 31.45 30.75 -50 -0.16% 641,600 - 6,559,295 392.77 11.61 58,400 40,600
VHC 57.4 57.4 57.1 57.4 56.2 0 0.00% 644,000 - 12,883,611 771.47 9.08 28,400 138,800
TV2 37.15 35.95 37 37 35.85 -1,200 -3.23% 651,200 - 2,427,566 145.36 37.53 9,900 0
ANV 23.6 22.8 23.5 23.7 22.8 -800 -3.39% 662,100 - 6,070,631 363.51 6.07 61,300 162,800
VGC 44.85 43.9 44.85 44.95 43.8 -950 -2.12% 664,900 - 19,682,565 1,178.60 14.03 0 118,900
ABS 3.11 2.95 3.08 3.08 2.91 -160 -5.14% 665,500 - 236,000 14.13 - 0 0
TAL 45 44.75 44.95 45 43.55 -250 -0.56% 667,700 - 13,955,288 835.65 23.08 121,500 19,200
KSB 16.1 15.6 16 16 15.6 -500 -3.11% 683,300 - 1,785,322 106.91 13.28 100 37,800
PNJ 108.8 104.6 106.8 107.7 104.6 -4,200 -3.86% 705,500 - 35,684,197 2,136.78 13.67 60 280,100
CSV 27.55 26.7 27.55 27.6 26.7 -850 -3.09% 708,600 - 2,950,348 176.67 15.69 400 5,100
TCM 22.55 22.15 22.5 22.6 22.15 -400 -1.77% 732,700 - 2,481,658 148.60 10.25 0 0
FTS 27.55 26.8 27.35 27.8 26.8 -750 -2.72% 784,000 - 9,018,458 540.03 23.08 87,400 13,400
LCG 9.55 9.46 9.59 9.63 9.45 -90 -0.94% 792,200 - 1,954,456 117.03 15.69 0 1,500
YEG 9.94 9.79 10 10 9.78 -150 -1.51% 809,000 - 1,877,742 112.44 23.20 300 190,400
VPI 58 57.6 58 58.8 57.5 -400 -0.69% 818,200 - 18,434,856 1,103.88 47.17 12,000 48,200
VPL 83.2 82.6 83.3 84.2 80 -600 -0.72% 840,100 - 148,126,611 8,869.86 133.66 8,330 404,900
PAC 25 23.8 25 25.35 23.8 -1,200 -4.80% 845,500 - 1,659,034 99.34 15.67 2,000 2,500
NAF 49.05 48.1 49.05 49.3 47.7 -950 -1.94% 846,600 - 340,737 20.40 18.75 61,700 136,300
VPX 28.1 27.95 28 28.5 27.45 -150 -0.53% 895,200 - - - 12.14 47,800 504,100
GEE 194.3 198 194.3 200 187.7 +3,700 +1.90% 981,000 - 72,467,991 4,339.40 22.19 245,040 59,900
VJC 161.1 163.3 159 163.5 159 +2,200 +1.37% 1,008,000 - 88,445,131 5,296.12 43.80 103,200 97,540
NT2 26 25.2 26.05 26.25 25.2 -800 -3.08% 1,022,600 - 7,254,476 434.40 6.58 56,800 109,600
TTA 11.85 11.35 11.65 11.85 11.2 -500 -4.22% 1,061,500 - 2,026,646 121.36 10.86 0 0
REE 64.4 64.4 65.5 65.6 64.1 0 0.00% 1,117,900 - 34,882,784 2,088.79 13.79 39,000 2,600
NAB 12.95 13 13.05 13.05 12.95 +50 +0.39% 1,143,700 - 17,843,157 1,068.45 5.33 9,300 49,300
GAS 79.7 78.5 80.2 80.3 78.1 -1,200 -1.51% 1,170,800 - 189,416,556 11,342.31 16.89 269,600 281,200
GMD 70.7 71.2 70.9 71.9 70.4 +500 +0.71% 1,230,800 - 30,366,452 1,818.35 18.55 318,900 301,400
ORS 13.2 13.05 13.2 13.4 13.05 -150 -1.14% 1,247,100 - 4,384,797 262.56 37.07 56,800 24,700
CTI 22.55 22.8 23 23.5 22.4 +250 +1.11% 1,254,800 - 1,436,400 86.01 12.61 44,400 29,200
VOS 12.5 12.25 12.5 12.55 12.25 -250 -2.00% 1,278,500 - 1,715,000 102.69 5.63 24,600 230,900
DLG 2.88 2.82 2.85 2.92 2.82 -60 -2.08% 1,335,400 - 844,053 50.54 4.06 89,200 19,900
IJC 10.1 9.98 10.05 10.1 9.95 -120 -1.19% 1,359,000 - 6,283,215 376.24 7.57 0 377,900
TCX 50.2 49 50.4 50.5 49 -1,200 -2.39% 1,399,800 - 101,927,743 6,103.46 18.06 115,400 336,800
DGW 43.9 43.7 43.9 44.15 42.5 -200 -0.46% 1,452,300 - 9,665,072 578.75 17.54 349,750 42,100
BMI 17.25 16.05 16.4 16.5 16.05 -1,200 -6.96% 1,531,300 - 2,416,289 144.69 10.93 73,600 22,370
BAF 34.95 34.75 34.7 34.9 34.55 -200 -0.57% 1,539,500 - 10,564,752 632.62 69.64 0 95,700
SCR 6.22 5.97 6.22 6.22 5.97 -250 -4.02% 1,587,900 - 2,570,652 153.93 852.86 0 271,100
APG 5.64 5.25 5.6 5.63 5.25 -390 -6.91% 1,654,900 - 1,174,015 70.30 218.75 4,500 42,700
HSG 14.8 14.65 14.8 14.95 14.65 -150 -1.01% 1,673,500 - 9,097,391 544.75 12.88 0 0
GVR 32.05 31.45 31.9 31.9 30.85 -600 -1.87% 1,823,400 - 125,800,000 7,532.93 25.16 182,500 197,900
KBC 32 31.8 31.75 32.1 31.4 -200 -0.63% 1,874,000 - 29,947,801 1,793.28 12.98 435,200 897,100
SSB 16.8 16.75 16.8 16.8 16.65 -50 -0.30% 1,938,300 - 47,653,750 2,853.52 8.91 48,600 201,400
HDC 18.5 17.9 18.4 18.6 17.9 -600 -3.24% 1,996,400 - 3,575,607 214.11 41.24 33,000 1,600
VIC 141 141.6 141 142.5 139 +600 +0.43% 2,024,600 - 545,586,996 32,669.88 98.88 751,800 311,870
DBC 22.8 22.3 22.7 22.9 22.3 -500 -2.19% 2,165,200 - 8,582,527 513.92 5.70 10,200 44,100
DXS 7.47 7.16 7.47 7.6 7.16 -310 -4.15% 2,203,800 - 4,146,378 248.29 12.16 350,100 167,100
HQC 2.56 2.51 2.56 2.59 2.51 -50 -1.95% 2,206,700 - 1,447,264 86.66 20.57 400 317,800
VNM 60 60.9 60 61 60 +900 +1.50% 2,587,400 - 127,278,287 7,621.45 15.12 1,059,030 258,690
DCM 44.35 43 44.35 44.65 43 -1,350 -3.04% 2,694,000 - 22,764,200 1,363.13 13.42 987,120 105,300
NKG 13.6 13.45 13.5 13.85 13.4 -150 -1.10% 2,762,100 - 6,019,828 360.47 29.76 46,300 0
GEG 15.85 15.05 15.9 15.95 15 -800 -5.05% 3,032,700 - 6,358,751 380.76 86.49 21,200 7,900
KDH 25.3 25 25.3 25.5 24.7 -300 -1.19% 3,122,700 - 28,055,372 1,679.96 28.74 287,700 1,690,100
PLX 40.2 38.9 40.2 40.2 38.9 -1,300 -3.23% 3,124,000 - 49,426,038 2,959.64 26.43 511,000 450,200
VHM 119.2 117 118 120.7 116 -2,200 -1.85% 3,208,900 - 480,567,204 28,776.48 11.47 432,440 489,630
NLG 28.1 27.7 28.1 28.65 27.6 -400 -1.42% 3,211,100 - 13,437,198 804.62 20.32 1,514,000 5,400
DGC 56.5 53 56.3 56.3 53 -3,500 -6.19% 3,451,700 - 20,128,256 1,205.28 7.17 112,510 16,300
GEL 34.95 34.95 35.1 35.2 34.5 0 0.00% 3,590,000 - 27,610,500 1,653.32 57.48 900,000 86,100
VIB 16.65 16.65 16.65 16.85 16.55 0 0.00% 3,636,500 - 56,676,695 3,393.81 7.78 802,400 98,600
HDG 29 27.6 28.8 29.15 27.4 -1,400 -4.83% 3,732,800 - 10,210,980 611.44 13.26 921,500 100,000
CRC 10.1 9.84 9.83 10.15 9.5 -260 -2.57% 3,913,400 - 1,049,927 62.87 11.06 1,700 600
VRE 26.5 25.75 26.3 27 25.65 -750 -2.83% 3,943,800 - 58,512,199 3,503.72 9.08 1,183,510 985,650
LPB 43.1 46.1 43.5 46.1 43.35 +3,000 +6.96% 4,021,800 - 137,713,705 8,246.33 12.06 794,100 121,740
VSC 23.8 23.55 23.7 24.3 23.45 -250 -1.05% 4,102,000 - 8,816,422 527.93 25.65 274,100 66,800
KHG 5.39 5.32 5.37 5.44 5.3 -70 -1.30% 4,127,700 - 2,390,995 143.17 43.61 100 116,100
STB 60.8 61.2 60.8 62.1 59.6 +400 +0.66% 4,204,600 - 115,375,202 6,908.69 19.43 538,800 325,100
MSN 75.3 75.3 75.1 76.2 74.5 0 0.00% 4,242,400 - 114,493,042 6,855.87 27.79 1,144,100 530,200
VCB 57.7 58 57.8 58.2 57.7 +300 +0.52% 4,303,300 - 484,629,155 29,019.71 15.05 508,700 1,256,600
PVD 33.6 32.35 33.2 33.5 32.2 -1,250 -3.72% 4,552,900 - 17,982,718 1,076.81 20.99 621,000 136,700
FPT 74 73.9 74 74.5 73.5 -100 -0.14% 4,593,000 - 125,889,176 7,538.27 14.17 498,730 1,310,360
TPB 16 15.85 16 16.1 15.85 -150 -0.94% 4,698,000 - 41,875,006 2,507.49 5.94 356,600 77,400
HAG 15.95 15.5 15.85 16.05 15.45 -450 -2.82% 5,078,500 - 19,644,689 1,176.33 - 408,600 322,400
DPM 28.8 27.6 28.75 29 27.6 -1,200 -4.17% 5,406,800 - 18,765,931 1,123.71 19.34 1,565,310 151,200
PVT 21.15 20.75 21.2 21.3 20.4 -400 -1.89% 5,420,700 - 9,751,073 583.90 10.00 1,368,000 222,000
VCK 37 36.8 36.5 37.4 36.35 -200 -0.54% 5,442,000 - 89,605,045 5,365.57 13.42 58,800 199,600
HHV 11.85 11.75 12.1 12.15 11.65 -100 -0.84% 5,515,400 - 5,844,838 349.99 11.46 28,800 260,900
ACB 23.5 23.25 23.5 23.5 23.2 -250 -1.06% 5,554,000 - 119,427,266 7,151.33 7.69 447,300 1,737,600
HHS 13.35 12.45 13 13.4 12.45 -900 -6.74% 5,628,200 - 5,378,225 322.05 12.47 287,500 11,900
BID 39.05 39.35 39.05 39.4 38.65 +300 +0.77% 5,679,400 - 286,470,566 17,153.93 10.43 739,400 1,948,300
MSB 11.5 11.5 11.55 11.6 11.45 0 0.00% 5,832,200 - 35,880,000 2,148.50 6.37 1,000 55,700
CTG 33.8 33.7 33.75 34.05 33.55 -100 -0.30% 6,070,500 - 261,746,034 15,673.42 7.56 649,700 1,546,100
EVF 13.3 13.25 13.25 13.5 13.2 -50 -0.38% 6,232,900 - 10,077,497 603.44 11.80 353,520 0
PC1 26.7 25.75 26.05 26.7 25.7 -950 -3.56% 6,351,800 - 10,590,598 634.17 21.88 417,500 177,300
MWG 79.3 78.3 78.3 79.3 77.6 -1,000 -1.26% 6,411,000 - 114,977,562 6,884.88 16.40 1,065,150 1,899,800
VCI 26.5 26.3 26.5 26.9 26.3 -200 -0.75% 6,428,700 - 30,182,720 1,807.35 14.19 559,500 224,600
VCG 21.4 20.95 21.4 21.75 20.95 -450 -2.10% 6,714,000 - 13,543,512 810.99 3.69 302,400 203,400
GEX 35.3 36.4 35.5 37.35 35.3 +1,100 +3.12% 6,785,500 - 32,847,322 1,966.91 22.22 1,558,000 113,200
VND 15.65 15.65 15.65 15.95 15.6 0 0.00% 7,656,700 - 23,823,994 1,426.59 11.78 1,576,600 623,610
EIB 22.15 22.1 22.2 22.45 21.8 -50 -0.23% 8,088,900 - 41,166,125 2,465.04 36.23 202,900 1,597,900
POW 12.65 12.4 12.65 12.75 12.4 -250 -1.98% 8,428,500 - 38,041,287 2,277.92 14.24 1,500 77,800
PDR 15.9 15.55 15.8 16 15.15 -350 -2.20% 9,610,900 - 15,236,036 912.34 29.12 494,000 600
BSR 26.35 25.1 26.4 26.5 25 -1,250 -4.74% 9,927,300 - 125,683,222 7,525.94 24.13 1,418,400 667,400
DIG 14.15 13.6 14.1 14.35 13.55 -550 -3.89% 9,972,700 - 8,791,464 526.43 13.77 329,520 1,178,900
VPB 25.8 25.6 25.8 25.95 25.5 -200 -0.78% 11,093,100 - 203,108,444 12,162.18 8.47 1,429,200 3,112,200
MBB 25.95 25.65 26 26 25.6 -300 -1.16% 11,655,100 - 206,610,748 12,371.90 7.71 10 3,646,800
TCB 29.75 29.05 29.7 29.7 29 -700 -2.35% 12,541,800 - 205,855,284 12,326.66 8.13 321,100 3,575,210
TCH 16.5 15.8 16.25 16.75 15.45 -700 -4.24% 12,990,500 - 14,411,326 862.95 12.34 1,766,100 286,600
CII 18 17.4 17.95 18.45 17.4 -600 -3.33% 13,265,900 - 11,692,544 700.15 88.78 448,500 49,600
HDB 25.6 25.6 25.5 25.7 25.25 0 0.00% 13,406,100 - 128,135,074 7,672.76 7.14 470,430 3,822,700
DXG 14.4 13.85 14.4 14.6 13.8 -550 -3.82% 14,237,200 - 14,111,546 845.00 64.72 402,400 22,800
HCM 24.15 24 24 24.4 23.5 -150 -0.62% 16,203,000 - 25,918,960 1,552.03 16.35 1,125,300 204,800
SSI 27 26.95 26.9 27.5 26.85 -50 -0.19% 17,570,600 - 67,135,084 4,020.06 13.13 2,489,030 1,331,500
HPG 26.65 26.85 26.65 27.1 26.6 +200 +0.75% 19,748,100 - 206,086,258 12,340.49 13.61 2,221,090 1,164,130
NVL 14.3 14.55 14.4 15.2 14.35 +250 +1.75% 23,143,000 - 32,511,924 1,946.82 16.78 486,100 2,319,700
SHB 14.9 14.5 14.8 14.8 14.5 -400 -2.68% 35,893,400 - 66,608,706 3,988.55 5.57 925,910 760,740
VIX 16.2 15.85 16.2 16.4 15.85 -350 -2.16% 37,052,200 - 24,273,163 1,453.48 4.49 1,354,460 1,597,080
合計 7,032,322,413 421,097.15 46,076,190 51,713,640

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ